Resolute Mining Ltd (OP: RMGGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2011 | 1.200 | 1.200 | 1.200 | 0 | -0.03(-2.44%) | |
| Jun 29, 2011 | 1.230 | 1.230 | 1.230 | 1.230 | 500 | +0.09(+7.89%) |
| Jun 17, 2011 | 1.140 | 1.140 | 1.140 | 0 | +0.02(+1.79%) | |
| Jun 08, 2011 | 1.120 | 1.120 | 1.120 | 0 | -0.07(-5.88%) | |
| Jun 02, 2011 | 1.190 | 1.190 | 1.190 | 0 | +0.09(+8.18%) | |
| May 24, 2011 | 1.100 | 1.100 | 1.100 | 1.100 | 6,500 | +0.00(+0.00%) |
| May 19, 2011 | 1.100 | 1.100 | 1.100 | 0 | +0.02(+1.85%) | |
| May 18, 2011 | 1.030 | 1.080 | 1.030 | 1.080 | 7,500 | +0.00(+0.00%) |
| May 17, 2011 | 1.020 | 1.080 | 1.020 | 1.080 | 1,300 | +0.03(+2.86%) |
| May 13, 2011 | 1.050 | 1.050 | 1.050 | 0 | -0.11(-9.48%) | |
| May 06, 2011 | 1.160 | 1.160 | 1.160 | 0 | -0.03(-2.52%) | |
| May 04, 2011 | 1.190 | 1.190 | 1.190 | 0 | -0.05(-4.03%) | |
| May 03, 2011 | 1.240 | 1.240 | 1.240 | 1.240 | 1,000 | -0.05(-3.88%) |
| Apr 28, 2011 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | -0.03(-2.27%) |
| Apr 25, 2011 | 1.320 | 1.320 | 1.320 | 1.320 | 0 | +0.02(+1.54%) |
| Apr 19, 2011 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | -0.09(-6.47%) |
| Apr 15, 2011 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.00%) |
| Apr 11, 2011 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.09(+6.92%) |
| Apr 08, 2011 | 1.300 | 1.300 | 1.300 | 1.300 | 2,000 | -0.05(-3.70%) |
| Apr 06, 2011 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.07(+5.47%) |
| Apr 05, 2011 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 | +0.01(+0.79%) |
| Apr 04, 2011 | 1.270 | 1.270 | 1.270 | 1.270 | 2,200 | +0.02(+1.60%) |
| Mar 31, 2011 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
| Mar 29, 2011 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.20(+19.05%) |
| Mar 17, 2011 | 1.050 | 1.050 | 1.050 | 0 | -0.00(-0.47%) | |
| Mar 15, 2011 | 1.055 | 1.055 | 1.055 | 1.055 | 0 | -0.03(-2.31%) |
| Mar 14, 2011 | 1.090 | 1.150 | 1.080 | 1.080 | 58,000 | -0.10(-8.47%) |
| Mar 11, 2011 | 1.110 | 1.180 | 1.110 | 1.180 | 10,000 | +0.00(+0.00%) |
| Mar 10, 2011 | 1.190 | 1.190 | 1.130 | 1.180 | 17,200 | -0.16(-11.94%) |
| Mar 08, 2011 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | -0.01(-0.74%) |
| Mar 07, 2011 | 1.350 | 1.350 | 1.350 | 1.350 | 1,000 | +0.00(+0.00%) |
| Feb 22, 2011 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.03(+2.27%) |
| Feb 17, 2011 | 1.320 | 1.320 | 1.320 | 0 | -0.01(-0.75%) | |
| Feb 15, 2011 | 1.330 | 1.330 | 1.330 | 0 | -0.14(-9.52%) | |
| Feb 08, 2011 | 1.470 | 1.470 | 1.470 | 0 | +0.07(+5.00%) | |
| Feb 07, 2011 | 1.480 | 1.480 | 1.400 | 1.400 | 3,200 | +0.05(+3.70%) |
| Feb 04, 2011 | 1.350 | 1.350 | 1.350 | 1.350 | 1,200 | -0.03(-2.17%) |
| Feb 03, 2011 | 1.310 | 1.400 | 1.310 | 1.380 | 10,500 | +0.03(+2.22%) |
| Jan 31, 2011 | 1.350 | 1.350 | 1.350 | 0 | +0.01(+0.75%) | |
| Jan 28, 2011 | 1.350 | 1.350 | 1.270 | 1.340 | 15,000 | -0.13(-8.84%) |
| Jan 13, 2011 | 1.470 | 1.470 | 1.470 | 0 | +0.10(+7.30%) | |
| Jan 06, 2011 | 1.370 | 1.370 | 1.370 | 0 | -0.11(-7.43%) | |
| Jan 04, 2011 | 1.480 | 1.480 | 1.480 | 0 | -0.03(-1.99%) | |
| Jan 03, 2011 | 1.510 | 1.510 | 1.510 | 1.510 | 1,000 | +0.08(+5.59%) |
| Dec 30, 2010 | 1.430 | 1.430 | 1.430 | 0 | -0.01(-0.69%) | |
| Dec 29, 2010 | 1.430 | 1.440 | 1.430 | 1.440 | 24,500 | +0.04(+2.86%) |
| Dec 28, 2010 | 1.400 | 1.400 | 1.400 | 1.400 | 4,700 | +0.10(+7.69%) |
| Dec 23, 2010 | 1.300 | 1.300 | 1.300 | 0 | +0.02(+1.56%) | |
| Dec 17, 2010 | 1.280 | 1.280 | 1.280 | 0 | -0.05(-3.76%) | |
| Dec 15, 2010 | 1.330 | 1.330 | 1.330 | 0 | +0.05(+3.91%) | |
| Dec 13, 2010 | 1.280 | 1.280 | 1.260 | 1.280 | 11,050 | +0.01(+0.79%) |
| Dec 08, 2010 | 1.270 | 1.270 | 1.270 | 0 | -0.02(-1.55%) | |
| Dec 03, 2010 | 1.290 | 1.290 | 1.290 | 0 | -0.03(-2.27%) | |
| Dec 02, 2010 | 1.280 | 1.330 | 1.270 | 1.320 | 24,200 | +0.10(+8.20%) |
| Dec 01, 2010 | 1.120 | 1.220 | 1.120 | 1.220 | 10,400 | -0.21(-14.69%) |
| Nov 18, 2010 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | -0.02(-1.38%) |
| Nov 12, 2010 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | -0.01(-0.68%) |
| Nov 09, 2010 | 1.460 | 1.460 | 1.460 | 1.460 | 0 | -0.06(-3.95%) |
| Nov 08, 2010 | 1.520 | 1.520 | 1.520 | 1.520 | 1,000 | +0.11(+7.80%) |
| Nov 05, 2010 | 1.410 | 1.410 | 1.410 | 1.410 | 1,000 | +0.03(+2.17%) |
| Nov 04, 2010 | 1.380 | 1.380 | 1.380 | 1.380 | 1,500 | +0.10(+7.81%) |
| Nov 03, 2010 | 1.280 | 1.280 | 1.280 | 1.280 | 800 | +0.00(+0.00%) |
| Nov 02, 2010 | 1.280 | 1.280 | 1.280 | 1.280 | 10,000 | +0.01(+0.79%) |
| Nov 01, 2010 | 1.270 | 1.270 | 1.270 | 1.270 | 5,000 | -0.03(-2.31%) |
| Oct 28, 2010 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Oct 26, 2010 | 1.300 | 1.300 | 1.300 | 0 | +0.05(+4.00%) | |
| Oct 25, 2010 | 1.330 | 1.330 | 1.250 | 1.250 | 3,850 | -0.10(-7.41%) |
| Oct 21, 2010 | 1.350 | 1.350 | 1.350 | 0 | +0.08(+6.30%) | |
| Oct 20, 2010 | 1.270 | 1.270 | 1.270 | 1.270 | 2,000 | -0.10(-7.30%) |
| Oct 14, 2010 | 1.370 | 1.370 | 1.370 | 0 | +0.04(+3.01%) | |
| Oct 12, 2010 | 1.330 | 1.330 | 1.330 | 0 | -0.10(-6.99%) | |
| Oct 11, 2010 | 1.430 | 1.430 | 1.370 | 1.430 | 29,500 | +0.03(+2.14%) |
| Oct 07, 2010 | 1.400 | 1.400 | 1.400 | 0 | +0.05(+3.70%) | |
| Oct 04, 2010 | 1.350 | 1.350 | 1.350 | 0 | -0.02(-1.46%) | |
| Oct 01, 2010 | 1.370 | 1.380 | 1.370 | 1.370 | 99,275 | -0.03(-2.14%) |
| Sep 29, 2010 | 1.400 | 1.400 | 1.400 | 0 | +0.09(+6.87%) | |
| Sep 28, 2010 | 1.310 | 1.310 | 1.310 | 1.310 | 100 | +0.01(+0.77%) |
| Sep 27, 2010 | 1.300 | 1.300 | 1.300 | 1.300 | 3,700 | +0.01(+0.78%) |
| Sep 24, 2010 | 1.280 | 1.290 | 1.200 | 1.290 | 15,500 | +0.01(+0.78%) |
| Sep 23, 2010 | 1.290 | 1.290 | 1.280 | 1.280 | 13,650 | +0.12(+10.34%) |
| Sep 14, 2010 | 1.160 | 1.160 | 1.160 | 0 | +0.37(+46.84%) | |
| Sep 01, 2010 | 0.7900 | 0.7900 | 0.7900 | 0 | +0.02(+2.60%) | |
| Jul 22, 2010 | 0.7700 | 0.7700 | 0.7700 | 0 | -0.01(-1.28%) | |
| Jul 19, 2010 | 0.7800 | 0.7800 | 0.7800 | 0 | -0.05(-6.59%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.